正崴 (2392)-凱基-高雄券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

可現股當沖

股價
52.0
漲跌
▲0.4
漲幅
+0.78%
成交量
4,450張
產業
上市電子零組件類股
594人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正崴 (2392)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	26	52.07	9	52.12	52.00	17	3,770	0.45%
2024/05/15	23	52.60	14	52.84	51.60	9	3,721	0.24%
2024/05/14	52	51.57	1	51.50	51.50	51	3,610	1.41%
2024/05/13	3	51.60	8	51.01	51.60	-5	3,527	-0.14%
2024/05/10	0	0.00	69	48.21	48.75	-69	3,315	-2.08%
2024/05/09	0	0.00	3	49.73	48.80	-3	3,289	-0.09%
2024/05/08	29	48.90	1	48.90	49.35	28	3,201	0.87%
2024/05/07	7	49.76	13.2	49.66	49.45	-6.2	3,130	-0.20%
2024/05/06	1	49.45	0	0.00	49.50	1	2,921	0.03%
2024/05/03	1	48.90	2	48.60	48.75	-1	2,761	-0.04%
2024/05/02	0	0.00	4	46.65	46.70	-4	2,466	-0.16%
2024/04/30	0	0.00	1	47.00	46.60	-1	2,460	-0.04%
2024/04/29	0	0.00	1	46.55	46.60	-1	2,442	-0.04%
2024/04/26	0	0.00	2	45.45	45.50	-2	2,404	-0.08%
2024/04/25	56	45.78	0	0.00	45.40	56	2,422	2.31%
2024/04/24	0	0.00	5	45.20	45.80	-5	2,415	-0.21%
2024/04/19	11	44.89	5	44.55	44.40	6	2,430	0.25%
2024/04/18	4	45.79	12	45.31	46.25	-8	2,388	-0.33%
2024/04/17	13	44.42	1	44.30	44.45	12	2,355	0.51%
2024/04/09	0	0.00	6	46.30	46.25	-6	2,395	-0.25%
2024/04/02	0	0.00	26	46.84	47.00	-26	2,371	-1.10%
2024/04/01	0	0.00	7	47.46	47.10	-7	2,388	-0.29%
2024/03/29	6	46.79	1	47.00	46.40	5	2,313	0.22%
2024/03/28	6	47.00	28	46.15	46.00	-22	2,161	-1.02%
2024/03/27	9	46.81	22	46.49	47.10	-13	2,122	-0.61%
2024/03/26	14	45.00	0	0.00	44.85	14	2,030	0.69%
2024/03/25	3	45.25	0	0.00	45.15	3	2,077	0.14%
2024/03/21	1	44.70	0	0.00	44.90	1	2,252	0.04%
2024/03/18	1	44.00	0	0.00	44.00	1	2,711	0.04%
2024/03/15	1	45.15	1.1	44.70	44.15	-0.1	3,287	0.00%
2024/03/14	0	0.00	0.4	44.90	44.40	-0.4	3,448	-0.01%
2024/03/13	2	45.00	10	45.40	45.15	-8	3,437	-0.23%
2024/03/12	0	0.00	22	44.84	45.20	-22	3,402	-0.65%
2024/03/11	12	43.65	13	43.18	43.90	-1	3,333	-0.03%
2024/03/08	20	44.05	0	0.00	43.95	20	3,332	0.60%
2024/03/07	2	45.85	46	45.59	45.45	-44	3,320	-1.33%
2024/03/06	5	46.05	2	46.30	46.05	3	3,334	0.09%
2024/03/05	0	0.00	10	46.31	46.50	-10	3,341	-0.30%
2024/03/04	13	46.05	10	46.00	45.85	3	3,355	0.09%
2024/02/29	1	45.25	2	45.10	45.45	-1	3,380	-0.03%
2024/02/27	20	44.05	21	44.35	44.50	-1	3,421	-0.03%
2024/02/26	0	0.00	21	44.56	44.50	-21	3,391	-0.62%
2024/02/22	10	44.38	5	44.10	43.90	5	3,332	0.15%
2024/02/21	1	44.15	0	0.00	44.20	1	3,323	0.03%
2024/02/20	2	43.50	0	0.00	43.50	2	3,318	0.06%
2024/02/19	0	0.00	7	43.53	43.75	-7	3,302	-0.21%
2024/02/16	0	0.00	10	43.44	43.20	-10	3,320	-0.30%
2024/02/15	3	42.60	0	0.00	42.85	3	3,317	0.09%
2024/02/02	2	43.90	0	0.00	43.70	2	3,322	0.06%
2024/02/01	20	44.08	0	0.00	44.05	20	3,319	0.60%
2024/01/26	0	0.00	7	44.95	44.70	-7	3,329	-0.21%
2024/01/23	1	44.50	6	44.69	44.75	-5	3,330	-0.15%
2024/01/22	0.2	44.55	59	44.33	44.35	-58.8	3,319	-1.77%
2024/01/19	1	43.45	0	0.00	43.90	1	3,314	0.03%
2024/01/18	1	44.00	1	44.40	44.30	0	3,292	0.00%
2024/01/17	1	44.45	0	0.00	44.15	1	3,288	0.03%
2024/01/15	7	45.30	1	45.25	45.20	6	3,254	0.18%
2024/01/11	3	44.67	0	0.00	44.75	3	3,265	0.09%
2024/01/09	2	45.25	0	0.00	45.30	2	3,286	0.06%
2024/01/05	10	46.20	0	0.00	45.75	10	3,279	0.30%
2024/01/04	1	47.20	3	46.75	46.10	-2	3,261	-0.06%
2024/01/03	1	49.15	0	0.00	48.80	1	3,179	0.03%
2023/12/29	0	0.00	5	48.41	48.30	-5	3,162	-0.16%
2023/12/28	5	48.65	20	48.58	48.65	-15	3,161	-0.47%
2023/12/27	4	49.10	0	0.00	48.65	4	3,156	0.13%
2023/12/26	6	48.36	0	0.00	48.40	6	3,133	0.19%
2023/12/25	1	48.40	1	48.00	48.10	0	3,137	0.00%
2023/12/22	1	48.75	15	48.57	48.20	-14	3,145	-0.45%
2023/12/21	11	49.04	4	49.08	48.80	7	3,163	0.22%
2023/12/19	2	48.78	11	48.19	48.50	-9	3,128	-0.29%
2023/12/18	0	0.00	45	50.59	49.20	-45	3,071	-1.47%
2023/12/15	23	50.26	0	0.00	50.20	23	2,983	0.77%
2023/12/14	33	50.11	10	49.63	50.00	23	3,012	0.76%
2023/12/13	9	49.83	29	49.57	49.60	-20	2,903	-0.69%
2023/12/12	75.5	49.38	98	49.89	51.60	-22.5	2,612	-0.86%
2023/12/11	2	46.85	9	46.57	47.10	-7	2,064	-0.34%
2023/12/08	2	44.35	0	0.00	44.45	2	1,938	0.10%
2023/12/07	40	45.15	2	45.20	44.80	38	1,949	1.95%
2023/12/06	0	0.00	1	44.90	45.00	-1	1,967	-0.05%
2023/12/05	1	44.65	1	44.75	44.75	0	1,986	0.00%
2023/12/04	15	44.18	5	44.19	44.45	10	1,983	0.50%
2023/12/01	0	44.80	0	0.00	44.90	0	1,982	0.00%
2023/11/30	55	44.39	0	0.00	44.10	55	2,001	2.75%
2023/11/29	1	44.05	2	44.10	44.30	-1	2,037	-0.05%
2023/11/27	0	0.00	33	43.59	43.35	-33	2,148	-1.54%
2023/11/24	3	42.30	9	42.53	42.65	-6	2,203	-0.27%
2023/11/23	1	41.45	0	0.00	41.85	1	2,166	0.05%
2023/11/22	0	0.00	8	41.17	41.20	-8	2,196	-0.36%
2023/11/17	0	0.00	1	41.05	40.90	-1	2,272	-0.04%
2023/11/15	0	0.00	2	40.95	41.00	-2	2,289	-0.09%
2023/11/13	0	0.00	3	40.55	40.60	-3	2,331	-0.13%
2023/11/09	2	39.38	0	0.00	39.10	2	2,462	0.08%
2023/11/08	12	39.48	0	0.00	39.65	12	2,500	0.48%
2023/11/03	3	39.10	13	39.18	38.80	-10	2,484	-0.40%
2023/11/02	0	0.00	12	38.93	38.95	-12	2,514	-0.48%
2023/11/01	1	38.55	17	38.55	38.50	-16	2,515	-0.64%
2023/10/31	10	38.67	12	38.85	38.45	-2	2,523	-0.08%
2023/10/27	1	39.00	13	39.06	39.00	-12	2,555	-0.47%
2023/10/26	0	0.00	31	39.10	39.00	-31	2,588	-1.20%
2023/10/25	21	39.50	0	0.00	39.55	21	2,609	0.80%
2023/10/24	7	38.85	0	0.00	39.10	7	2,641	0.27%
2023/10/20	7	38.75	0	0.00	38.95	7	2,848	0.25%
2023/10/19	0	0.00	22	39.28	39.25	-22	2,886	-0.76%
2023/10/18	1	40.20	5	40.50	39.80	-4	2,917	-0.14%
2023/10/13	0	0.00	39	41.54	41.30	-39	2,962	-1.32%
2023/10/11	10	40.95	15	41.09	41.10	-5	2,993	-0.17%
2023/10/05	0	0.00	1	41.05	40.95	-1	2,995	-0.03%
2023/10/04	0	0.00	5	40.50	40.80	-5	3,002	-0.17%
2023/10/03	0	0.00	2	41.10	41.05	-2	3,016	-0.07%
2023/10/02	5	41.35	5	41.55	41.50	0	3,043	0.00%
2023/09/27	2	40.80	0	0.00	40.35	2	3,132	0.06%
2023/09/25	1	42.05	11	42.83	41.90	-10	3,118	-0.32%
2023/09/22	5	41.18	0	0.00	41.40	5	3,061	0.16%
2023/09/21	1	41.15	0	0.00	41.35	1	3,053	0.03%
2023/09/20	4	42.26	0	0.00	41.85	4	3,045	0.13%
2023/09/19	24	43.85	0	0.00	42.75	24	3,033	0.79%
2023/09/18	8	43.28	8	43.24	43.10	0	2,978	0.00%
2023/09/15	9	42.99	19	43.17	43.00	-10	2,965	-0.34%
2023/09/14	1	44.20	0	0.00	43.50	1	2,939	0.03%
2023/09/13	0	0.00	1	44.60	44.40	-1	2,898	-0.03%
2023/09/12	5	44.00	0	0.00	43.80	5	2,897	0.17%
2023/09/11	3	43.53	5	43.79	43.80	-2	2,894	-0.07%
2023/09/08	6	44.95	0	0.00	44.85	6	2,844	0.21%
2023/09/07	1	45.60	1	46.10	45.90	0	2,816	0.00%
2023/09/06	3	45.47	38	45.80	45.80	-35	2,882	-1.21%
2023/09/05	11	46.14	9	46.15	45.90	2	2,854	0.07%
2023/09/04	2	46.70	2	46.80	46.65	0	2,804	0.00%
2023/09/01	10	46.61	24	46.39	45.85	-14	2,740	-0.51%
2023/08/31	16	46.56	4	46.60	46.65	12	2,656	0.45%
2023/08/30	0	0.00	1	44.90	45.80	-1	2,554	-0.04%
2023/08/29	4	43.95	0	0.00	44.10	4	2,428	0.16%
2023/08/28	7	43.53	4	43.80	43.80	3	2,421	0.12%
2023/08/25	0	0.00	3	43.17	43.25	-3	2,478	-0.12%
2023/08/24	6	42.86	5	43.00	43.05	1	2,444	0.04%
2023/08/22	1	42.15	1	42.50	42.60	0	2,386	0.00%
2023/08/21	6	42.64	0	0.00	42.40	6	2,375	0.25%
2023/08/18	0	0.00	12.8	42.66	42.95	-12.8	2,361	-0.54%
2023/08/17	6	42.78	2.2	42.48	42.85	3.8	2,326	0.16%
2023/08/15	1	40.45	16	41.58	42.20	-15	2,221	-0.68%
2023/08/14	0	0.00	7	39.88	39.95	-7	2,106	-0.33%
2023/08/11	2	38.85	2	39.15	39.00	0	2,074	0.00%
2023/08/10	8	38.93	2	39.05	38.75	6	2,084	0.29%
2023/08/09	3	39.35	3	39.55	39.45	0	2,113	0.00%
2023/08/08	0	0.00	6	39.48	40.00	-6	2,112	-0.28%
2023/08/04	2	38.40	3	38.55	38.50	-1	2,080	-0.05%
2023/08/02	3	38.35	0	0.00	38.25	3	2,074	0.14%
2023/08/01	2	38.80	0	0.00	38.70	2	2,050	0.10%
2023/07/31	6	39.27	0	0.00	39.00	6	2,043	0.29%
2023/07/28	16	39.77	3	39.65	39.70	13	2,008	0.65%
2023/07/26	8	40.60	17	40.58	40.50	-9	1,964	-0.46%
2023/07/25	0	0.00	10	43.30	43.30	-10	1,855	-0.54%
2023/07/24	11	43.05	3	43.00	43.05	8	1,768	0.45%
2023/07/20	21	42.24	5	42.15	42.20	16	1,692	0.95%
2023/07/17	0	0.00	2	43.80	43.95	-2	1,619	-0.12%
2023/07/13	0	0.00	1	43.35	42.95	-1	1,683	-0.06%
2023/07/07	1	43.50	0	0.00	43.25	1	1,869	0.05%
2023/07/06	0	0.00	28	44.00	43.70	-28	1,839	-1.52%
2023/07/05	0	0.00	2	43.85	43.50	-2	1,757	-0.11%
2023/07/04	0	0.00	6	43.20	43.25	-6	1,720	-0.35%
2023/06/29	0	0.00	1	41.95	42.30	-1	1,684	-0.06%
2023/06/28	8	42.30	8	42.00	42.00	0	1,691	0.00%
2023/06/26	4	42.48	30	42.75	42.55	-26	1,751	-1.48%
2023/06/21	2	41.80	0	0.00	41.90	2	1,884	0.11%
2023/06/19	0	0.00	3	41.85	41.70	-3	1,906	-0.16%
2023/06/16	6	42.10	0	0.00	41.90	6	1,926	0.31%
2023/06/15	10	41.63	5	41.60	41.55	5	1,872	0.27%
2023/06/14	5	41.90	5	41.80	41.80	0	1,881	0.00%
2023/06/13	11	41.87	10	42.00	42.05	1	1,890	0.05%
2023/06/12	0	0.00	7	41.92	41.90	-7	1,870	-0.37%
2023/06/09	1	40.95	2	40.85	41.05	-1	1,790	-0.06%
2023/06/08	2	40.75	0	0.00	40.80	2	1,797	0.11%
2023/06/07	11	41.79	5	41.65	41.60	6	1,797	0.33%
2023/06/06	32	42.11	6	42.00	41.85	26	1,808	1.44%
2023/06/05	8	42.05	16	42.05	41.95	-8	1,809	-0.44%
2023/06/02	12	41.50	4	41.85	41.75	8	1,802	0.44%
2023/06/01	1	41.95	0	0.00	41.65	1	1,802	0.06%
2023/05/31	19	41.03	17	41.74	41.65	2	1,784	0.11%
2023/05/26	0	0.00	30	39.92	40.00	-30	1,734	-1.73%
2023/05/25	1	40.35	0	0.00	40.10	1	1,743	0.06%
2023/05/24	5	40.35	13	40.42	40.50	-8	1,745	-0.46%
2023/05/15	3	39.50	0	0.00	39.50	3	1,763	0.17%
2023/05/09	1	41.60	0	0.00	41.60	1	1,820	0.05%
2023/05/02	3	42.15	3	42.28	42.45	0	1,981	0.00%
2023/04/28	1	41.65	0	0.00	41.90	1	2,000	0.05%
2023/04/27	1	41.10	0	0.00	41.15	1	1,989	0.05%
2023/04/26	1	40.95	0	0.00	41.30	1	1,981	0.05%
2023/04/25	10	40.86	6	40.54	40.60	4	1,982	0.20%
2023/04/21	3	41.50	10.2	41.51	41.45	-7.2	1,950	-0.37%
2023/04/20	22	42.35	2	42.35	42.35	20	1,929	1.04%
2023/04/19	0	0.00	34	43.37	43.25	-34	1,909	-1.78%
2023/04/18	9	43.24	1	44.00	42.95	8	1,859	0.43%
2023/04/17	1	43.15	0	0.00	43.35	1	1,795	0.06%
2023/04/14	6	42.91	9	43.23	43.25	-3	1,775	-0.17%
2023/04/13	22	43.24	4	42.91	43.05	18	1,728	1.04%
2023/04/12	42.1	42.91	62.1	42.91	43.15	-20	1,639	-1.22%
2023/04/11	13	41.84	10	41.80	41.75	3	1,520	0.20%
2023/04/06	10	41.10	0	0.00	41.40	10	1,501	0.67%
2023/03/31	21	41.46	0	0.00	41.35	21	1,495	1.40%
2023/03/30	10	41.66	0	0.00	41.35	10	1,482	0.67%
2023/03/29	13	41.21	0	0.00	41.95	13	1,479	0.88%
2023/03/28	18	41.37	0	0.00	41.40	18	1,476	1.22%
2023/03/27	46	42.59	0	0.00	41.70	46	1,461	3.15%
2023/03/24	1	43.05	67	42.79	42.85	-66	1,396	-4.73%
2023/03/23	127	40.18	5	40.12	40.05	122	1,192	10.23%	大買/鉅額交易
2023/03/21	0	0.00	1	39.25	39.40	-1	1,182	-0.08%
2023/03/20	0	0.00	2	39.15	39.00	-2	1,161	-0.17%
2023/03/17	1	39.55	1	39.30	39.10	0	1,183	0.00%
2023/03/16	5	38.29	1	38.25	38.30	4	1,158	0.35%
2023/03/13	2	38.78	2	39.10	39.30	0	1,263	0.00%
2023/03/10	3	39.30	0	0.00	39.30	3	1,346	0.22%
2023/03/07	0	0.00	1	40.20	40.25	-1	1,633	-0.06%
2023/03/06	1	40.10	1	39.65	40.00	0	1,727	0.00%
2023/03/03	0	0.00	1	39.10	39.30	-1	1,789	-0.06%
2023/03/02	10	39.30	1	39.00	39.40	9	1,795	0.50%
2023/03/01	3	38.85	0	0.00	39.00	3	1,778	0.17%
2023/02/24	20	39.80	0	0.00	39.90	20	1,752	1.14%
2023/02/23	22	40.01	0	0.00	39.90	22	1,738	1.27%
2023/02/22	20	39.98	0	0.00	40.00	20	1,728	1.16%
2023/02/21	10	40.45	0	0.00	40.40	10	1,727	0.58%
2023/02/20	5	40.00	0	0.00	40.05	5	1,730	0.29%
2023/02/17	5	39.90	0	0.00	40.05	5	1,741	0.29%
2023/02/15	17	39.99	0	0.00	39.95	17	1,809	0.94%
2023/02/13	5	39.90	0	0.00	39.60	5	1,831	0.27%
2023/02/10	5	40.55	0	0.00	40.35	5	1,828	0.27%
2023/02/09	10	40.70	0	0.00	40.75	10	1,811	0.55%
2023/02/08	5	40.25	0	0.00	40.35	5	1,776	0.28%
2023/02/06	0	0.00	7	40.03	40.10	-7	1,736	-0.40%
2023/02/03	0	0.00	1	39.70	39.80	-1	1,685	-0.06%
2023/02/02	0	0.00	11	39.23	39.55	-11	1,646	-0.67%
2023/02/01	0	0.00	14	38.76	38.70	-14	1,603	-0.87%
2023/01/30	0	0.00	3	38.15	38.00	-3	1,579	-0.19%
2023/01/17	0	0.00	4	36.70	36.85	-4	1,548	-0.26%
2023/01/04	10	36.90	0	0.00	37.00	10	1,848	0.54%
2022/12/28	0	0.00	3	37.15	36.65	-3	2,133	-0.14%
2022/12/26	4	36.95	0	0.00	37.10	4	2,135	0.19%
2022/12/23	0	0.00	3	36.75	36.85	-3	2,139	-0.14%
2022/12/21	0	0.00	1	37.05	36.65	-1	2,143	-0.05%
2022/12/20	0	0.00	3	36.85	36.85	-3	2,127	-0.14%
2022/12/08	0	0.00	1	39.05	39.00	-1	2,060	-0.05%
2022/12/07	4	39.29	0	0.00	38.85	4	2,051	0.20%
2022/12/06	0	0.00	1	39.70	39.40	-1	2,018	-0.05%
2022/12/05	2	39.55	3	39.60	39.25	-1	1,974	-0.05%
2022/12/02	1	39.80	13	39.88	39.90	-12	1,934	-0.62%
2022/12/01	1	38.85	4	39.20	39.20	-3	1,848	-0.16%
2022/11/30	1	38.80	10	39.10	39.40	-9	1,783	-0.50%
2022/11/29	7	39.01	8	38.88	38.80	-1	1,697	-0.06%
2022/11/28	2	38.05	1	37.90	38.20	1	1,540	0.06%
2022/11/25	0	0.00	3	36.68	36.35	-3	1,451	-0.21%
2022/11/18	0	0.00	3	35.97	35.70	-3	1,428	-0.21%
2022/11/17	0	0.00	1	35.45	35.55	-1	1,444	-0.07%
2022/11/16	1	35.85	0	0.00	35.30	1	1,460	0.07%
2022/11/15	1	35.80	0	0.00	35.85	1	1,498	0.07%
2022/11/11	4	34.79	0	0.00	34.70	4	1,623	0.25%
2022/11/08	10	35.11	5	34.90	34.90	5	1,631	0.31%
2022/11/07	0	0.00	7	34.77	35.35	-7	1,620	-0.43%
2022/10/31	0	33.65	0	0.00	33.60	0	1,606	0.00%
2022/10/26	0	0.00	3	33.50	33.40	-3	1,587	-0.19%
2022/10/24	6	34.98	0	0.00	34.65	6	1,568	0.38%
2022/10/20	3	34.45	0	0.00	34.60	3	1,554	0.19%
2022/10/19	3	36.07	1	36.45	35.70	2	1,482	0.13%
2022/10/18	1	36.55	2	36.70	36.25	-1	1,466	-0.07%
2022/10/17	2	36.45	2	36.30	36.80	0	1,443	0.00%
2022/10/14	10	36.15	1	36.20	36.60	9	1,417	0.63%
2022/10/12	3	36.65	2	36.73	37.20	1	1,324	0.08%
2022/10/11	8	36.73	66	37.20	36.35	-58	1,265	-4.58%
2022/10/07	65	37.13	5	37.01	37.25	60	1,124	5.33%
2022/10/06	1	33.95	0	0.00	34.20	1	975	0.10%
2022/10/05	0	0.00	1	34.20	33.80	-1	974	-0.10%
2022/10/04	0	0.00	1	33.80	33.80	-1	974	-0.10%
2022/09/30	1	32.60	0	0.00	33.90	1	967	0.10%
2022/09/28	0.1	33.45	1	33.05	32.90	-0.9	961	-0.10%
2022/09/26	1	33.79	0	0.00	33.45	1	956	0.11%
2022/09/23	1	34.85	0	0.00	34.80	1	950	0.11%
2022/09/22	1	35.35	0	0.00	35.40	1	953	0.10%
2022/09/16	0	36.85	0	0.00	36.50	0	946	0.00%
2022/08/22	10	37.50	0	0.00	37.35	10	816	1.22%
2022/08/19	0	0.00	4	38.20	38.25	-4	759	-0.53%
2022/08/18	1	36.80	22	36.98	36.95	-21	642	-3.27%
2022/08/17	0	0.00	1	36.40	36.40	-1	582	-0.17%
2022/08/16	0	0.00	2	34.73	34.85	-2	524	-0.38%
2022/08/15	0	0.00	4	34.16	34.15	-4	510	-0.78%
2022/08/11	5	32.78	0	0.00	32.80	5	494	1.01%
2022/08/08	0.1	32.10	0	0.00	32.10	0.1	484	0.02%
2022/07/26	1	32.10	0	0.00	32.05	1	489	0.20%
2022/07/18	0	0.00	3	32.63	32.65	-3	514	-0.58%
2022/07/15	8	32.15	0	0.00	32.10	8	500	1.60%
2022/07/14	3	31.55	2	31.88	32.10	1	504	0.20%
2022/07/13	0	0.00	2	32.05	32.10	-2	504	-0.40%
2022/07/12	2	31.85	0	0.00	31.35	2	504	0.40%
2022/07/08	1	32.30	3	32.27	32.30	-2	518	-0.39%
2022/07/05	3	32.35	4	32.64	32.30	-1	543	-0.18%
2022/07/04	2.3	32.14	2	32.45	32.10	0.3	549	0.05%
2022/07/01	1	32.05	0	0.00	32.05	1	557	0.18%
2022/06/30	2.1	33.24	0	0.00	33.05	2.1	556	0.37%
2022/06/29	2	34.15	0	0.00	34.15	2	550	0.36%
2022/06/24	0	0.00	2	34.55	34.60	-2	583	-0.34%
2022/06/22	0	0.00	2	33.75	33.95	-2	590	-0.34%
2022/06/21	0	0.00	2	33.30	33.25	-2	584	-0.34%
2022/06/20	2	33.15	2	33.55	32.50	0	580	0.00%
2022/06/17	2	33.30	0	0.00	33.20	2	578	0.35%
2022/06/16	2	33.95	2	34.25	33.50	0	574	0.00%
2022/06/13	2.1	34.05	0	0.00	33.95	2.1	593	0.35%
2022/06/06	2	34.45	0	0.00	34.35	2	605	0.33%
2022/05/30	0	0.00	2	34.45	34.45	-2	624	-0.32%
2022/05/27	5	34.00	0	0.00	34.05	5	624	0.80%
2022/05/26	2	33.70	2	33.95	33.80	0	626	0.00%
2022/05/24	1	33.75	0	0.00	33.55	1	635	0.16%
2022/05/23	2	33.45	0	0.00	33.60	2	638	0.31%
2022/05/19	2	33.25	2	33.55	33.65	0	644	0.00%
2022/05/18	0	0.00	2	33.75	33.70	-2	655	-0.30%
2022/05/16	1	33.10	1	33.40	33.05	0	672	0.00%
2022/05/11	2	33.53	0	0.00	33.30	2	689	0.29%
2022/05/10	0	0.00	2	33.88	34.00	-2	693	-0.29%
2022/05/06	0	0.00	2	33.90	33.85	-2	693	-0.29%
2022/04/29	1	34.20	0	0.00	34.05	1	741	0.13%
2022/04/27	10	33.95	0	0.00	33.75	10	769	1.30%
2022/04/25	2	35.15	0	0.00	35.00	2	773	0.26%
2022/04/20	0	0.00	1	35.55	35.75	-1	808	-0.12%
2022/04/19	0	0.00	4	35.01	35.05	-4	839	-0.48%
2022/04/18	0.1	34.75	0	0.00	34.60	0.1	869	0.01%
2022/04/14	0.1	35.50	0	0.00	35.35	0.1	978	0.01%
2022/04/13	3	35.30	0	0.00	35.50	3	1,170	0.26%
2022/04/12	0	0.00	2	35.50	35.25	-2	1,436	-0.14%
2022/04/11	2	36.05	18	35.95	35.95	-16	1,527	-1.05%
2022/04/07	0.1	37.40	0	0.00	37.00	0.1	1,639	0.00%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/28	0.1	37.80	0	0.00	38.05	0.1	1,618	0.00%
2022/03/25	3	38.20	0	0.00	38.30	3	1,615	0.19%
2022/03/23	0	0.00	3	38.38	38.80	-3	1,592	-0.19%
2022/03/22	0	0.00	0.2	38.30	38.25	-0.2	1,589	-0.01%
2022/03/21	0	0.00	9.7	38.18	38.20	-9.7	1,590	-0.61%
2022/03/17	4	37.88	5	38.03	38.00	-1	1,596	-0.06%
2022/03/15	0.1	38.00	0	0.00	37.70	0.1	1,594	0.00%
2022/03/11	2	38.05	0	0.00	38.00	2	1,596	0.13%
2022/03/10	0	0.00	2	38.35	38.25	-2	1,596	-0.13%
2022/03/08	1	37.50	3	37.70	37.55	-2	1,606	-0.12%
2022/03/07	1	37.85	0	0.00	37.90	1	1,602	0.06%
2022/03/03	2	38.68	2	38.95	38.65	0	1,600	0.00%
2022/02/25	1	38.20	4	38.38	38.20	-3	1,619	-0.19%
2022/02/24	4	38.20	0	0.00	38.00	4	1,654	0.24%
2022/02/22	2	38.75	0	0.00	38.70	2	1,656	0.12%
2022/02/18	2	38.65	5	39.18	39.15	-3	1,694	-0.18%
2022/02/17	0	0.00	1	38.95	38.90	-1	1,694	-0.06%
2022/02/16	0	0.00	3	38.47	38.40	-3	1,697	-0.18%
2022/02/14	2	38.08	0	0.00	38.15	2	1,700	0.12%
2022/02/11	4	38.46	1	38.60	38.60	3	1,697	0.18%
2022/02/08	0	0.00	2	38.85	38.85	-2	1,700	-0.12%
2022/02/07	0	0.00	2	38.25	38.10	-2	1,707	-0.12%
2022/01/26	18	37.61	2	37.70	37.70	16	1,709	0.94%
2022/01/21	2	38.55	0	0.00	38.40	2	1,712	0.12%
2022/01/20	0	0.00	2	38.85	39.00	-2	1,725	-0.12%
2022/01/19	13	38.65	0	0.00	38.55	13	1,736	0.75%
2022/01/17	0	0.00	2	38.95	38.95	-2	1,720	-0.12%
2022/01/14	5	38.72	0	0.00	38.65	5	1,719	0.29%
2022/01/12	2	39.05	3	39.27	39.60	-1	1,708	-0.06%
2022/01/11	3	39.57	0	0.00	39.50	3	1,678	0.18%
2022/01/10	3	40.10	0	0.00	40.15	3	1,653	0.18%
2022/01/07	2	41.95	0	0.00	40.70	2	1,623	0.12%
2022/01/06	5	42.33	2	41.80	41.80	3	1,541	0.19%
2022/01/05	25	41.98	35	42.13	42.80	-10	1,360	-0.73%
2022/01/04	10	41.75	1	40.80	40.80	9	1,101	0.82%
2022/01/03	2	40.58	10	40.42	41.35	-8	1,033	-0.77%
2021/12/29	3	39.10	3	39.30	39.30	0	1,040	0.00%
2021/12/28	0	39.25	0	0.00	39.40	0	1,040	0.00%
2021/12/27	0	0.00	2	39.35	39.40	-2	1,041	-0.19%
2021/12/24	3	39.07	3	39.27	39.00	0	1,036	0.00%
2021/12/23	0	0.00	2	38.95	39.00	-2	1,039	-0.19%
2021/12/22	2	38.80	2	39.00	38.75	0	1,042	0.00%
2021/12/20	2	38.55	2	38.80	38.55	0	1,049	0.00%
2021/12/17	4	38.55	0	0.00	38.50	4	1,055	0.38%
2021/12/16	0.1	38.85	0	0.00	38.70	0.1	1,056	0.01%
2021/12/14	0	0.00	1	38.85	38.75	-1	1,085	-0.09%
2021/12/13	1	39.15	0	0.00	39.25	1	1,092	0.09%
2021/12/10	0.1	38.70	0	0.00	38.85	0.1	1,088	0.00%
2021/12/09	0	0.00	4	38.88	38.90	-4	1,087	-0.37%
2021/12/08	0	0.00	2	38.60	38.50	-2	1,076	-0.19%
2021/12/07	2	38.10	2.1	38.40	38.15	-0.1	1,069	-0.01%
2021/12/06	1	38.10	0	0.00	38.05	1	1,073	0.09%
2021/12/02	4	38.15	0	0.00	38.00	4	1,078	0.37%
2021/12/01	2	38.10	2	38.45	38.40	0	1,073	0.00%
2021/11/30	3	38.50	2	38.55	38.40	1	1,074	0.09%
2021/11/29	4	38.15	2	38.30	38.20	2	1,076	0.19%
2021/11/26	2	39.15	0	0.00	38.80	2	1,086	0.18%
2021/11/24	0	0.00	2	39.55	39.65	-2	1,082	-0.18%
2021/11/23	6	39.27	4.1	39.39	39.05	1.9	1,079	0.18%
2021/11/22	0	0.00	2	39.45	39.70	-2	1,045	-0.19%
2021/11/19	0	0.00	7	39.31	39.10	-7	1,037	-0.67%
2021/11/18	2	39.25	3	39.20	39.20	-1	1,034	-0.10%
2021/11/17	0	0.00	18	39.25	39.55	-18	1,021	-1.76%
2021/11/16	0	0.00	2	38.95	38.85	-2	999	-0.20%
2021/11/15	2	38.80	0	0.00	38.65	2	998	0.20%
2021/11/10	0	0.00	2	39.00	38.95	-2	1,017	-0.20%
2021/11/08	2	38.60	0	0.00	38.60	2	1,031	0.19%
2021/11/04	2	39.00	0	0.00	39.00	2	1,053	0.19%
2021/11/03	0	0.00	3	38.87	38.85	-3	1,048	-0.29%
2021/11/02	7	38.63	4	38.88	38.40	3	1,045	0.29%
2021/10/29	8	38.69	0	0.00	38.60	8	1,058	0.76%
2021/10/28	7	38.63	10	38.48	39.05	-3	1,046	-0.29%
2021/10/27	2	37.85	6	37.90	37.80	-4	1,025	-0.39%
2021/10/25	0	0.00	2	38.10	38.10	-2	1,036	-0.19%
2021/10/22	3	37.38	2	37.60	37.60	1	1,058	0.09%
2021/10/21	2	37.60	1	38.05	37.60	1	1,091	0.09%
2021/10/20	0	0.00	4	37.90	37.80	-4	1,077	-0.37%
2021/10/18	2	37.25	0	0.00	37.50	2	1,101	0.18%
2021/10/15	1	37.45	2	37.50	37.45	-1	1,140	-0.09%
2021/10/14	3	37.00	0	0.00	36.90	3	1,250	0.24%
2021/10/13	0	0.00	6	37.00	37.10	-6	1,332	-0.45%
2021/10/12	4	37.68	2	37.95	37.60	2	1,391	0.14%
2021/10/08	9	38.58	2	38.95	38.40	7	1,463	0.48%
2021/10/07	10	38.48	5	38.52	38.30	5	1,858	0.27%
2021/10/06	5	37.69	8	37.95	38.10	-3	1,847	-0.16%
2021/10/05	1	37.15	3	36.73	37.00	-2	1,774	-0.11%
2021/10/04	0	0.00	1	37.25	36.85	-1	1,783	-0.06%
2021/10/01	2	37.78	0	0.00	37.20	2	1,804	0.11%
2021/09/30	1	38.10	1	38.15	38.05	0	1,811	0.00%
2021/09/24	0	0.00	2	37.50	37.70	-2	1,870	-0.11%
2021/09/22	3	36.45	0	0.00	36.50	3	1,882	0.16%
2021/09/09	0	0.00	5	37.60	37.60	-5	1,960	-0.26%
2021/09/07	2	38.05	0	0.00	38.20	2	1,977	0.10%
2021/09/01	3	38.50	2	38.85	38.60	1	1,996	0.05%
2021/08/31	2	38.60	0	0.00	38.30	2	1,991	0.10%
2021/08/30	1	38.80	0	0.00	38.80	1	1,993	0.05%
2021/08/26	2	38.75	2	38.95	38.55	0	2,000	0.00%
2021/08/25	0	0.00	2	38.95	38.95	-2	2,022	-0.10%
2021/08/23	0	0.00	3	38.23	38.40	-3	2,053	-0.15%
2021/08/20	1	37.70	13	37.65	37.55	-12	2,072	-0.58%
2021/08/19	0	0.00	14	37.80	37.75	-14	2,078	-0.67%
2021/08/18	1	37.60	0	37.55	38.50	1	2,080	0.05%
2021/08/17	2	38.00	2	38.08	37.90	0	2,091	0.00%
2021/08/13	8	39.49	1	39.25	39.20	7	2,080	0.34%
2021/08/11	3	39.97	2	40.35	39.90	1	2,097	0.05%
2021/08/10	3	40.07	1	40.05	40.05	2	2,122	0.09%
2021/08/09	25	40.47	0	0.00	40.40	25	2,172	1.15%
2021/08/05	3	41.10	4	40.95	41.10	-1	2,223	-0.04%
2021/08/04	3	40.50	2	40.80	40.30	1	2,282	0.04%
2021/08/03	2	40.50	2	40.75	40.50	0	2,310	0.00%
2021/07/30	3	40.50	0	0.00	40.40	3	2,345	0.13%
2021/07/27	3	41.38	3	41.72	41.20	0	2,410	0.00%
2021/07/26	2	41.20	0	0.00	41.35	2	2,424	0.08%
2021/07/23	0	0.00	3	41.30	41.20	-3	2,446	-0.12%
2021/07/22	3	40.80	0	0.00	40.85	3	2,455	0.12%
2021/07/21	4	40.81	2	41.70	40.60	2	2,469	0.08%
2021/07/20	8	41.56	0	0.00	41.35	8	2,457	0.33%
2021/07/19	0	0.00	5	44.95	45.00	-5	2,360	-0.21%
2021/07/16	4	45.43	11	45.40	45.30	-7	2,335	-0.30%
2021/07/15	3	45.72	0	0.00	45.85	3	2,300	0.13%
2021/07/14	28	46.95	11	46.48	46.15	17	2,248	0.76%
2021/07/13	1	43.65	8	43.80	44.00	-7	1,848	-0.38%
2021/07/12	3	43.00	2	43.10	43.20	1	1,833	0.05%
2021/07/08	1	42.80	0	0.00	43.00	1	1,891	0.05%
2021/07/07	0	43.55	0	0.00	43.35	0	1,915	0.00%
2021/07/06	2	43.35	3	43.30	43.40	-1	1,954	-0.05%
2021/07/02	0.5	42.66	0	0.00	42.60	0.5	2,068	0.02%
2021/06/30	1	42.10	0	0.00	42.25	1	2,121	0.05%
2021/06/29	2	42.05	0	0.00	41.90	2	2,156	0.09%
2021/06/28	5	42.20	0	0.00	42.30	5	2,172	0.23%
2021/06/22	0	40.25	0	0.00	40.20	0	2,337	0.00%
2021/06/17	0.5	40.60	0	0.00	41.15	0.5	2,589	0.02%
2021/06/07	1	40.00	0	0.00	40.35	1	2,901	0.03%
2021/06/04	0	0.00	1	40.60	40.40	-1	2,906	-0.03%
2021/06/02	1	40.75	0	0.00	40.65	1	2,943	0.03%
2021/05/31	1	40.20	0	0.00	40.20	1	2,949	0.03%
2021/05/27	10	39.28	0	0.00	39.65	10	2,999	0.33%
2021/05/25	0	0.00	32	39.98	39.85	-32	3,032	-1.06%
2021/05/24	0	0.00	10	38.50	39.10	-10	3,059	-0.33%
2021/05/21	12	38.70	0	0.00	38.65	12	3,162	0.38%
2021/05/20	0	0.00	3	38.25	38.25	-3	3,233	-0.09%
2021/05/19	0	0.00	34	39.00	38.40	-34	3,246	-1.05%
2021/05/18	33	38.70	0	0.00	38.85	33	3,251	1.02%
2021/05/17	1	36.95	0	0.00	36.90	1	3,251	0.03%
2021/05/14	1	39.70	0	0.00	39.10	1	3,209	0.03%
2021/05/13	1	39.20	0	0.00	39.20	1	3,192	0.03%
2021/05/12	1	38.70	1	40.55	39.25	0	3,183	0.00%
2021/05/11	1.1	42.31	1	42.10	41.50	0.1	3,132	0.00%
2021/05/07	3	43.75	1	43.70	44.10	2	3,136	0.06%
2021/05/06	20	43.35	0	0.00	42.95	20	3,140	0.64%
2021/05/05	0.1	43.50	0	0.00	43.10	0.1	3,143	0.00%
2021/05/04	3	43.75	0	0.00	43.65	3	3,183	0.09%
2021/05/03	3	45.45	30.1	45.48	45.10	-27.1	3,291	-0.82%
2021/04/29	30	46.72	73	46.36	46.35	-43	3,338	-1.29%
2021/04/28	0	0.00	10	46.85	46.75	-10	3,402	-0.29%
2021/04/27	8	46.93	0	0.00	46.55	8	3,484	0.23%
2021/04/26	80	46.35	1	46.40	46.25	79	3,494	2.26%
2021/04/22	20	47.00	1	47.20	46.35	19	3,742	0.51%
2021/04/21	2	47.50	10	47.20	47.55	-8	3,881	-0.21%
2021/04/20	11	47.05	1	47.20	47.30	10	3,910	0.26%
2021/04/19	0	0.00	4	47.10	46.80	-4	4,077	-0.10%
2021/04/16	1	46.60	23	46.69	46.80	-22	4,170	-0.53%
2021/04/14	20	46.20	3	46.40	46.40	17	4,309	0.39%
2021/04/13	4	47.50	1	47.15	46.65	3	4,709	0.06%
2021/04/12	15	47.75	0	0.00	47.40	15	4,822	0.31%
2021/04/09	7	47.87	7	48.16	47.80	0	5,091	0.00%
2021/04/08	11	48.29	63	48.23	48.35	-52	5,046	-1.03%
2021/04/07	5	48.23	1	48.15	48.70	4	5,034	0.08%
2021/04/06	3	48.05	8	48.03	48.00	-5	5,075	-0.10%
2021/04/01	30	47.98	9	47.68	47.75	21	5,204	0.40%
2021/03/31	20	47.95	50	48.05	48.05	-30	5,381	-0.56%
2021/03/30	0	0.00	1	48.20	48.40	-1	5,393	-0.02%
2021/03/29	4	47.81	52	47.96	48.05	-48	5,491	-0.87%
2021/03/26	3	48.37	71	48.17	48.35	-68	5,526	-1.23%
2021/03/25	1	48.50	3	48.47	48.40	-2	5,565	-0.04%
2021/03/24	0	0.00	1	48.40	48.50	-1	5,578	-0.02%
2021/03/23	8	49.73	20	49.82	48.90	-12	5,660	-0.21%
2021/03/22	8	48.70	9	48.41	48.85	-1	5,619	-0.02%
2021/03/19	13	48.35	0	0.00	48.30	13	5,702	0.23%
2021/03/18	7	48.04	0	0.00	48.05	7	6,029	0.12%
2021/03/17	7	47.90	27	47.69	47.85	-20	6,604	-0.30%
2021/03/15	10	46.88	0	0.00	47.15	10	6,635	0.15%
2021/03/12	5	46.65	0	0.00	46.85	5	6,717	0.07%
2021/03/11	6	46.53	0	0.00	46.60	6	6,795	0.09%
2021/03/08	26	46.18	0	46.00	45.85	26	6,998	0.37%
2021/03/05	0	0.00	3	46.43	46.25	-3	7,019	-0.04%
2021/03/03	1	47.25	30	47.06	47.15	-29	7,089	-0.41%
2021/03/02	23	46.77	23	47.04	46.30	0	7,058	0.00%
2021/02/26	31	46.47	1	46.95	46.95	30	7,067	0.42%
2021/02/25	0	0.00	0	47.15	47.15	0	7,192	0.00%
2021/02/24	1	47.00	2	47.20	46.80	-1	7,232	-0.01%
2021/02/23	33	47.74	0	0.00	47.50	33	7,210	0.46%
2021/02/22	0	0.00	22	47.28	47.55	-22	7,116	-0.31%
2021/02/19	2	45.73	52	46.19	46.45	-50	7,059	-0.71%
2021/02/18	5	45.85	30	46.00	46.05	-25	7,137	-0.35%
2021/02/17	22	45.34	6	45.50	45.35	16	7,136	0.22%
2021/02/05	52	44.65	0	0.00	44.55	52	7,110	0.73%
2021/02/03	25	44.36	0	0.00	44.35	25	7,123	0.35%
2021/02/02	0	0.00	14	45.40	44.80	-14	7,118	-0.20%
2021/02/01	0.1	44.25	0	0.00	44.50	0.1	7,110	0.00%
2021/01/29	51	45.21	8	44.99	44.85	43	7,089	0.61%
2021/01/28	11	45.90	0	0.00	45.90	11	7,043	0.16%
2021/01/26	20	46.60	10	46.86	46.50	10	7,000	0.14%
2021/01/25	1	46.35	32	47.15	47.00	-31	6,957	-0.45%
2021/01/22	0	0.00	51	45.67	45.80	-51	6,817	-0.75%
2021/01/21	2	43.90	11	43.99	44.05	-9	6,744	-0.13%
2021/01/20	50	45.36	1	45.05	44.60	49	6,668	0.73%
2021/01/19	5	46.50	1	46.35	46.20	4	6,593	0.06%
2021/01/18	10	45.60	11	45.87	46.15	-1	6,568	-0.02%
2021/01/15	65	47.69	23	48.35	47.25	42	6,499	0.65%
2021/01/14	5	49.20	13	48.62	49.25	-8	6,351	-0.13%
2021/01/13	30	47.74	51	47.97	47.90	-21	6,186	-0.34%
2021/01/12	26.1	47.75	134	47.74	47.65	-108	6,282	-1.72%	大賣/鉅額交易
2021/01/11	21	48.10	20	48.05	48.25	1	6,268	0.02%
2021/01/08	32	47.73	15	47.64	47.85	17	6,230	0.27%
2021/01/07	20	48.46	18	48.20	48.25	2	6,210	0.03%
2021/01/06	48	48.95	35	48.83	48.55	13	6,109	0.21%
2021/01/05	19	48.76	14	48.76	48.80	5	5,670	0.09%
2021/01/04	22	48.73	19	49.51	48.50	3	5,539	0.05%
2020/12/31	11	47.05	18	47.03	47.10	-7	5,229	-0.13%
2020/12/29	20	48.25	20	46.95	46.95	0	5,154	0.00%
2020/12/28	29	48.30	1	48.95	48.10	28	5,077	0.55%
2020/12/25	18	47.86	4	47.30	48.50	14	4,927	0.28%
2020/12/24	14	46.84	2	47.25	46.80	12	4,727	0.25%
2020/12/23	4	46.79	25	47.04	47.05	-21	4,716	-0.45%
2020/12/22	21	45.84	4	46.95	45.80	17	4,700	0.36%
2020/12/21	27	46.01	29	46.39	47.10	-2	4,638	-0.04%
2020/12/18	0	0.00	2	46.53	46.30	-2	4,550	-0.04%
2020/12/17	68	46.63	22	46.95	46.70	46	4,507	1.02%
2020/12/16	12	47.12	1	47.35	47.40	11	4,408	0.25%
2020/12/15	15	47.79	6	47.04	46.60	9	4,289	0.21%
2020/12/14	10	47.38	31	48.35	48.20	-21	4,139	-0.51%
2020/12/11	55	47.36	164	47.06	47.60	-109	3,748	-2.91%	大賣/鉅額交易
2020/12/10	60	44.11	99	44.38	44.55	-39	3,138	-1.24%
2020/12/09	35	43.83	0	0.00	43.85	35	3,034	1.15%
2020/12/08	39	44.48	0	0.00	44.20	39	3,034	1.29%
2020/12/07	76	43.94	27	43.90	44.40	49	2,953	1.66%
2020/12/04	40	43.90	21	44.00	44.00	19	2,895	0.66%
2020/12/03	30	44.22	20	44.16	44.20	10	2,851	0.35%
2020/12/02	3	43.40	0	0.00	43.60	3	2,768	0.11%
2020/12/01	0	0.00	7	42.98	43.40	-7	2,770	-0.25%
2020/11/30	25	43.39	8	43.34	42.90	17	2,867	0.59%
2020/11/27	0	0.00	4	43.00	43.00	-4	2,881	-0.14%
2020/11/26	2	42.60	20	42.50	42.65	-18	2,960	-0.61%
2020/11/25	22	42.14	10	42.55	42.30	12	2,982	0.40%
2020/11/24	12.1	43.11	0	0.00	42.65	12.1	2,981	0.40%
2020/11/23	1	42.25	24	42.45	42.55	-23	2,876	-0.80%
2020/11/20	10	41.80	0	0.00	41.85	10	2,850	0.35%
2020/11/19	0.4	42.10	6	42.05	42.10	-5.6	2,893	-0.19%
2020/11/18	20	42.15	0	0.00	42.10	20	2,974	0.67%
2020/11/17	31	42.40	17	42.23	42.15	14	3,148	0.44%
2020/11/16	40	41.69	0	0.00	41.60	40	3,284	1.22%
2020/11/12	10	41.35	45	41.65	41.50	-35	3,711	-0.94%
2020/11/11	3	41.03	1.1	41.04	41.05	1.9	3,734	0.05%
2020/11/10	1	41.15	0	0.00	40.85	1	3,747	0.03%
2020/11/06	10	40.80	0	0.00	40.80	10	3,828	0.26%
2020/11/05	5	40.70	3	40.90	40.75	2	3,879	0.05%
2020/11/04	10	40.60	10	40.80	40.65	0	3,907	0.00%
2020/11/03	2	40.70	20	40.79	40.60	-18	4,019	-0.45%
2020/11/02	34	40.06	20	40.20	40.05	14	4,074	0.34%
2020/10/30	20	40.60	10	40.80	40.40	10	4,138	0.24%
2020/10/29	21	41.01	0	0.00	41.00	21	4,260	0.49%
2020/10/28	2	41.73	0.1	42.20	41.65	1.9	4,268	0.05%
2020/10/26	0	0.00	1	42.25	42.30	-1	4,270	-0.02%
2020/10/23	1	41.90	0	0.00	41.95	1	4,283	0.02%
2020/10/22	6	41.92	1	41.85	42.10	5	4,342	0.12%
2020/10/21	1	42.20	1	42.30	42.05	0	4,348	0.00%
2020/10/20	20	42.65	4	43.28	42.30	16	4,456	0.36%
2020/10/19	3	41.95	45	42.32	42.85	-42	4,359	-0.96%
2020/10/16	20	41.50	22	42.02	41.05	-2	4,377	-0.05%
2020/10/15	0	0.00	2	41.70	41.45	-2	4,529	-0.04%
2020/10/14	0	0.00	20	40.70	40.80	-20	4,576	-0.44%
2020/10/13	20	40.10	20	40.30	40.35	0	4,787	0.00%
2020/10/12	20	40.60	0	0.00	40.60	20	4,894	0.41%
2020/10/08	10	41.30	0	0.00	41.30	10	4,945	0.20%
2020/10/07	10	41.30	0	0.00	41.30	10	5,013	0.20%
2020/10/06	0	0.00	1	41.25	41.25	-1	5,135	-0.02%
2020/09/30	0	0.00	15	41.00	40.90	-15	5,753	-0.26%
2020/09/29	15	40.60	5	40.60	40.60	10	5,813	0.17%
2020/09/25	20	40.70	21	41.20	41.20	-1	6,077	-0.02%
2020/09/24	30	40.25	20	40.63	40.40	10	6,049	0.17%
2020/09/23	1	40.10	0	0.00	40.20	1	6,050	0.02%
2020/09/22	1	40.35	0	0.00	40.20	1	6,190	0.02%
2020/09/17	0	0.00	5	41.55	41.35	-5	6,348	-0.08%
2020/09/16	7	41.30	1	41.35	41.35	6	6,514	0.09%
2020/09/14	0	0.00	11	40.92	41.40	-11	6,860	-0.16%
2020/09/11	11	40.65	30	40.88	40.10	-19	6,849	-0.28%
2020/09/10	27	40.63	0	0.00	40.60	27	6,820	0.40%
2020/09/09	7	40.58	13	40.97	41.20	-6	6,839	-0.09%
2020/09/08	2	41.28	0	0.00	41.65	2	6,812	0.03%
2020/09/07	0	0.00	2	41.98	41.70	-2	6,812	-0.03%
2020/09/04	2	42.30	0	0.00	42.60	2	6,795	0.03%
2020/09/03	4	43.38	2	43.70	43.10	2	6,761	0.03%
2020/09/01	0	0.00	5	43.05	43.10	-5	6,643	-0.08%
2020/08/31	1	41.95	1	42.20	41.95	0	6,584	0.00%
2020/08/28	1	41.85	0	0.00	42.00	1	6,577	0.02%
2020/08/27	5	42.25	3	42.00	42.30	2	6,576	0.03%
2020/08/26	0	0.00	1	42.75	42.25	-1	6,550	-0.02%
2020/08/25	2	42.53	0	0.00	42.25	2	6,525	0.03%
2020/08/24	5	42.46	0	0.00	42.75	5	6,469	0.08%
2020/08/21	1	42.90	8	42.45	42.85	-7	6,403	-0.11%
2020/08/20	8	41.57	27	41.43	40.90	-19	6,284	-0.30%
2020/08/19	19	43.44	31.2	43.27	43.25	-12.2	6,081	-0.20%
2020/08/18	23.2	40.92	26	41.27	41.85	-2.8	5,739	-0.05%
2020/08/17	0	0.00	52	40.95	41.35	-52	5,670	-0.92%
2020/08/14	12	40.11	0	0.00	40.20	12	5,639	0.21%
2020/08/13	41	40.31	19	40.40	40.40	22	5,632	0.39%
2020/08/12	21	40.21	82	40.78	40.70	-61	5,622	-1.08%
2020/08/11	102	40.58	50	40.68	40.00	52	5,566	0.93%	大買/
2020/08/10	22	40.84	27	41.08	41.00	-5	5,553	-0.09%
2020/08/07	47	41.18	77	41.34	41.15	-30	5,549	-0.54%
2020/08/06	64	40.94	44	41.17	41.05	20	5,466	0.37%
2020/08/05	45	41.05	14	41.39	41.45	31	5,439	0.57%
2020/08/04	2	40.65	2	40.75	40.85	0	5,472	0.00%
2020/07/31	2	39.75	0	0.00	39.75	2	5,363	0.04%
2020/07/30	10	39.00	10	39.30	39.80	0	5,370	0.00%
2020/07/29	1	39.75	1	39.45	39.35	0	5,379	0.00%
2020/07/28	22	39.72	11	39.37	39.00	11	5,409	0.20%
2020/07/27	7	40.33	0	0.00	39.90	7	5,528	0.13%
2020/07/24	11	41.94	2	42.40	41.50	9	5,541	0.16%
2020/07/23	0	0.00	83.8	41.99	42.35	-83.8	5,432	-1.54%
2020/07/22	3	41.73	28	41.76	41.35	-25	5,414	-0.46%
2020/07/21	3	43.55	6.2	43.94	43.50	-3.2	5,327	-0.06%
2020/07/20	5	43.95	22	44.00	43.95	-17	5,169	-0.33%
2020/07/17	5	44.54	4	44.84	44.55	1	5,089	0.02%
2020/07/16	2	44.28	6	44.34	44.50	-4	4,903	-0.08%
2020/07/15	7	43.64	4	44.08	43.45	3	4,803	0.06%
2020/07/14	2	43.98	2	44.03	44.10	0	4,776	0.00%
2020/07/13	6	44.05	15	44.37	44.40	-9	4,729	-0.19%
2020/07/10	25	44.38	14	44.42	44.45	11	4,649	0.24%
2020/07/09	6	43.19	8	43.50	43.75	-2	4,245	-0.05%
2020/07/08	13	42.00	16	41.92	42.00	-3	4,064	-0.07%
2020/07/07	18	41.78	2	41.83	42.00	16	4,020	0.40%
2020/07/06	3	41.15	13	40.67	41.25	-10	3,895	-0.26%
2020/07/03	23	40.11	13	40.28	40.25	10	3,836	0.26%
2020/07/02	0	0.00	8	40.38	40.40	-8	3,898	-0.21%
2020/07/01	26	40.09	4	40.05	40.05	22	3,958	0.56%
2020/06/30	1	39.80	4	39.65	39.90	-3	3,875	-0.08%
2020/06/29	2	38.65	2	38.70	38.35	0	3,815	0.00%
2020/06/24	0	0.00	8	39.29	39.05	-8	3,795	-0.21%
2020/06/23	2	39.63	5	39.40	39.40	-3	3,794	-0.08%
2020/06/22	17	39.93	25	39.79	40.00	-8	3,668	-0.22%
2020/06/19	0	0.00	22	38.49	38.45	-22	3,386	-0.65%
2020/06/17	1	37.80	0	0.00	37.80	1	3,348	0.03%
2020/06/16	2	37.85	44	37.93	38.00	-42	3,368	-1.25%
2020/06/15	0	0.00	1	37.15	36.60	-1	3,404	-0.03%
2020/06/12	2	36.25	0	0.00	36.90	2	3,425	0.06%
2020/06/11	40	37.65	0	0.00	37.35	40	3,458	1.16%
2020/06/10	0	0.00	21.1	38.07	37.95	-21.1	3,500	-0.60%
2020/06/09	23	37.76	0	0.00	37.80	23	3,634	0.63%
2020/06/08	41	38.02	19	38.31	38.20	22	3,693	0.60%
2020/06/05	0	0.00	1	38.50	38.75	-1	3,634	-0.03%
2020/06/04	1	37.85	1	38.10	37.95	0	3,598	0.00%
2020/06/03	2.1	37.60	0	0.00	37.70	2.1	3,619	0.06%
2020/06/02	0	0.00	2	37.60	37.40	-2	3,603	-0.06%
2020/06/01	5	37.10	10	36.90	37.10	-5	3,607	-0.14%
2020/05/29	10	36.35	10	36.90	36.35	0	3,604	0.00%
2020/05/28	12	36.56	1	37.25	36.70	11	3,613	0.30%
2020/05/27	1	37.45	0	0.00	37.35	1	3,604	0.03%
2020/05/26	0	0.00	27	36.38	37.00	-27	3,549	-0.76%
2020/05/25	12	35.64	0	0.00	35.80	12	3,519	0.34%
2020/05/22	17	36.09	1	36.05	36.05	16	3,507	0.46%
2020/05/21	0	0.00	5	36.55	36.50	-5	3,494	-0.14%
2020/05/20	5	36.10	5	36.55	36.10	0	3,488	0.00%
2020/05/19	5	36.25	5	36.80	36.25	0	3,493	0.00%
2020/05/18	7	36.26	0	0.00	36.10	7	3,519	0.20%
2020/05/15	2	37.35	0	0.00	36.35	2	3,531	0.06%
2020/05/14	1	37.65	0	0.00	37.10	1	3,515	0.03%
2020/05/13	1	37.70	0	0.00	37.95	1	3,509	0.03%
2020/05/12	7	38.14	0	0.00	38.20	7	3,502	0.20%
2020/05/11	5	38.88	2	38.93	38.60	3	3,486	0.09%
2020/05/08	0	0.00	2	38.08	37.90	-2	3,389	-0.06%
2020/05/07	1	37.40	2	37.58	37.65	-1	3,369	-0.03%
2020/05/06	2	37.50	0	0.00	37.35	2	3,364	0.06%
2020/05/05	9	37.98	0	0.00	37.65	9	3,364	0.27%
2020/05/04	0	0.00	1	37.65	37.65	-1	3,364	-0.03%
2020/04/30	7	38.46	0	0.00	38.45	7	3,359	0.21%
2020/04/29	1	36.15	4	36.94	37.10	-3	3,229	-0.09%
2020/04/28	0	0.00	6	36.40	36.30	-6	3,230	-0.19%
2020/04/24	3	36.10	0	0.00	35.75	3	3,281	0.09%
2020/04/23	20	35.00	103	35.17	35.85	-83	3,191	-2.60%	大賣/
2020/04/22	0	0.00	20	34.60	34.55	-20	3,150	-0.63%
2020/04/21	72	34.58	2	34.50	34.25	70	3,148	2.22%
2020/04/17	12	35.41	5.1	35.22	35.20	6.9	3,171	0.22%
2020/04/16	26	34.64	36	35.04	35.55	-10	3,164	-0.32%
2020/04/15	0	0.00	2	35.50	35.10	-2	3,179	-0.06%
2020/04/14	0	0.00	36	34.88	34.90	-36	3,204	-1.12%
2020/04/13	8	34.51	6	34.80	34.50	2	3,247	0.06%
2020/04/10	0	0.00	20	34.61	34.65	-20	3,279	-0.61%
2020/04/09	100	34.49	54	34.64	34.40	46	3,353	1.37%
2020/04/08	66	34.47	65	34.72	35.00	1	3,473	0.03%
2020/04/07	135	34.39	176	34.67	34.90	-41	3,459	-1.19%	大買/大賣/
2020/04/06	0	0.00	43	31.62	32.75	-43	3,453	-1.25%
2020/04/01	29	29.41	28	29.85	29.80	1	3,570	0.03%
2020/03/30	2	28.50	2	28.85	29.50	0	3,626	0.00%
2020/03/27	5	29.00	0	0.00	28.90	5	3,612	0.14%
2020/03/26	28	28.74	6	28.18	28.70	22	3,601	0.61%
2020/03/25	5	28.35	0	0.00	27.70	5	3,579	0.14%
2020/03/23	2	24.90	0	0.00	25.00	2	3,583	0.06%
2020/03/19	0	0.00	5	23.65	23.40	-5	3,583	-0.14%
2020/03/18	3	26.93	0	0.00	26.00	3	3,620	0.08%
2020/03/16	7	28.88	1	27.80	27.80	6	3,911	0.15%
2020/03/13	10	28.40	10	28.80	28.45	0	4,071	0.00%
2020/03/12	56	31.65	43	31.80	31.50	13	4,017	0.32%
2020/03/11	0	0.00	2	35.45	34.80	-2	3,992	-0.05%
2020/03/10	2	34.30	0	0.00	35.05	2	4,013	0.05%
2020/03/09	10	35.15	15	35.33	35.00	-5	4,066	-0.12%
2020/03/04	0	0.00	5	37.10	37.00	-5	4,308	-0.12%
2020/03/03	1	37.20	1	37.40	37.20	0	4,322	0.00%
2020/03/02	10	36.10	10	36.40	36.50	0	4,344	0.00%
2020/02/27	1	37.65	0	0.00	37.20	1	4,385	0.02%
2020/02/26	12	38.18	10	38.50	38.20	2	4,383	0.05%
2020/02/25	0	0.00	4	38.20	38.30	-4	4,392	-0.09%
2020/02/20	1	39.15	0	0.00	38.75	1	4,492	0.02%
2020/02/19	16	38.83	46	38.77	38.85	-30	4,531	-0.66%
2020/02/18	35	38.22	0	0.00	38.10	35	4,567	0.77%
2020/02/17	7	38.75	0	0.00	38.80	7	4,685	0.15%
2020/02/14	5	39.30	7	39.45	39.40	-2	5,007	-0.04%
2020/02/12	3	39.20	6	39.13	39.25	-3	5,342	-0.06%
2020/02/07	6	38.73	1	38.60	38.60	5	5,764	0.09%
2020/02/06	1	39.20	0	0.00	39.40	1	5,885	0.02%
2020/02/05	3	39.12	1	39.30	38.90	2	5,997	0.03%
2020/02/04	2	38.35	10	38.80	39.40	-8	6,363	-0.13%
2020/02/03	40	37.71	36	37.97	38.00	4	6,511	0.06%
2020/01/31	23	39.77	12	39.86	39.80	11	6,658	0.17%
2020/01/30	103	40.65	20	41.30	40.30	83	6,867	1.21%	大買/
2020/01/20	1	44.85	1	44.90	44.75	0	6,931	0.00%
2020/01/17	0	0.00	6	44.85	44.75	-6	7,059	-0.08%
2020/01/16	4	44.68	10	44.42	44.70	-6	7,236	-0.08%
2020/01/15	10	44.00	0	0.00	44.10	10	7,475	0.13%
2020/01/14	4	44.35	24	44.45	44.45	-20	8,362	-0.24%
2020/01/10	2	42.93	1	43.40	43.40	1	8,464	0.01%
2020/01/09	2	43.53	33	43.54	43.20	-31	8,509	-0.36%
2020/01/08	2	43.73	13	43.45	43.25	-11	8,763	-0.13%
2020/01/07	52	43.18	31	43.26	43.00	21	8,956	0.23%
2020/01/06	35	44.39	28.2	44.47	44.15	6.8	9,363	0.07%
2020/01/03	28	45.29	3	44.92	45.35	25	9,819	0.25%
2020/01/02	11	46.80	80	46.56	45.90	-69	10,112	-0.68%
2019/12/31	20	46.15	2	46.00	45.80	18	10,155	0.18%
2019/12/30	52	45.97	6	46.40	46.10	46	10,186	0.45%
2019/12/27	8	45.85	8	45.57	46.00	0	10,049	0.00%
2019/12/26	2	45.10	77	44.38	44.80	-75	9,824	-0.76%
2019/12/25	3	43.77	0	0.00	43.85	3	9,696	0.03%
2019/12/24	20	43.80	3	43.75	43.85	17	9,720	0.17%
2019/12/23	14	43.81	54	44.04	43.75	-40	9,746	-0.41%
2019/12/19	12	43.12	10	43.38	43.20	2	9,735	0.02%
2019/12/18	44	43.64	21	43.54	43.40	23	9,748	0.24%
2019/12/17	40	43.96	0	0.00	43.90	40	9,828	0.41%
2019/12/16	0	0.00	20	44.00	44.10	-20	9,899	-0.20%
2019/12/13	48	44.02	24	43.93	43.70	24	10,019	0.24%
2019/12/12	8	45.31	15	45.85	44.65	-7	9,924	-0.07%
2019/12/11	33	44.35	73	44.68	45.25	-40	9,721	-0.41%
2019/12/10	35	44.85	45	44.91	44.80	-10	9,684	-0.10%
2019/12/09	19	44.25	35	44.06	43.85	-16	9,488	-0.17%
2019/12/06	0	0.00	1	43.80	44.15	-1	9,472	-0.01%
2019/12/05	2	43.30	30	43.41	43.30	-28	9,755	-0.29%
2019/12/04	33	43.07	2	43.10	43.00	31	9,952	0.31%
2019/12/03	83	44.28	4	44.49	43.90	79	9,913	0.80%
2019/12/02	22	43.57	38	43.61	43.50	-16	9,777	-0.16%
2019/11/29	72	42.85	44	43.01	43.15	28	9,734	0.29%
2019/11/28	30	43.17	30	43.43	43.45	0	9,673	0.00%
2019/11/27	7	43.17	7	43.39	43.55	0	9,674	0.00%
2019/11/26	0	0.00	4	43.25	43.50	-4	9,652	-0.04%
2019/11/25	8	42.63	8	42.41	42.75	0	9,633	0.00%
2019/11/22	1	42.50	1	42.85	42.35	0	9,644	0.00%
2019/11/21	57	41.77	49	42.00	42.60	8	9,690	0.08%
2019/11/20	8	42.49	7	42.29	42.35	1	9,701	0.01%
2019/11/19	1	43.35	3	43.38	43.20	-2	9,746	-0.02%
2019/11/18	0	0.00	1	43.40	43.50	-1	9,730	-0.01%
2019/11/15	0	0.00	8.5	42.97	43.05	-8.5	9,742	-0.09%
2019/11/14	7.5	41.64	39	42.43	42.20	-31.5	9,773	-0.32%
2019/11/13	100	42.18	38	42.32	42.10	62	9,656	0.64%
2019/11/12	11	45.12	12	45.34	44.65	-1	9,317	-0.01%
2019/11/11	29	45.41	24	46.55	45.20	5	9,183	0.05%
2019/11/08	5	45.12	4	45.30	45.70	1	8,954	0.01%
2019/11/07	0	0.00	4	45.55	44.95	-4	8,821	-0.05%
2019/11/06	4	44.95	21	44.55	44.60	-17	8,649	-0.20%
2019/11/05	21	44.04	0	0.00	44.05	21	8,518	0.25%
2019/11/04	0	0.00	1	44.95	45.00	-1	8,393	-0.01%
2019/11/01	21	46.92	15	46.57	45.90	6	8,267	0.07%
2019/10/31	11	45.75	10	45.58	45.70	1	7,899	0.01%
2019/10/30	3	45.25	7	45.30	45.00	-4	7,712	-0.05%
2019/10/29	4	45.08	6	45.33	44.75	-2	7,522	-0.03%
2019/10/28	5	44.32	1	44.35	44.20	4	7,296	0.05%
2019/10/25	6	44.01	17	45.00	43.80	-11	7,172	-0.15%
2019/10/24	24	44.29	17	46.05	44.80	7	7,057	0.10%
2019/10/23	13	45.71	8	45.92	45.05	5	6,886	0.07%
2019/10/22	21.4	45.81	17	47.22	46.00	4.4	6,665	0.07%
2019/10/21	2	43.63	3	44.13	44.00	-1	5,805	-0.02%
2019/10/18	6	43.51	11	43.68	43.60	-5	5,744	-0.09%
2019/10/17	36	43.09	36	43.12	43.35	0	5,658	0.00%
2019/10/16	58.2	43.54	61	43.75	43.05	-2.8	5,626	-0.05%
2019/10/15	45.1	43.83	46	44.61	43.30	-0.9	5,344	-0.02%
2019/10/14	137	42.77	139	42.52	44.55	-2	5,150	-0.04%	大買/大賣/
2019/10/09	127	39.75	131	39.79	40.50	-4	4,702	-0.09%	大買/大賣/
2019/10/08	26	38.60	39	38.56	38.50	-13	4,309	-0.30%
2019/10/07	2.2	37.30	7	37.17	37.35	-4.8	4,173	-0.12%
2019/10/04	2	35.00	16	35.90	36.55	-14	4,071	-0.34%
2019/10/03	11	34.81	10	35.00	35.05	1	3,990	0.03%
2019/10/02	0	0.00	10	35.50	35.40	-10	3,985	-0.25%
2019/10/01	0	0.00	1	35.10	35.20	-1	3,992	-0.03%
2019/09/27	12	35.04	1	34.80	34.80	11	4,004	0.27%
2019/09/26	7	35.50	4	36.03	35.60	3	3,976	0.08%
2019/09/25	13	35.18	11	35.42	35.55	2	3,944	0.05%
2019/09/23	1	36.05	3	36.13	36.45	-2	3,901	-0.05%
2019/09/20	5	36.71	1	37.00	36.10	4	3,869	0.10%
2019/09/19	5	36.43	17	36.57	36.50	-12	3,745	-0.32%
2019/09/18	24	36.44	12	36.35	37.00	12	3,653	0.33%
2019/09/17	1	35.65	2	35.75	35.55	-1	3,510	-0.03%
2019/09/16	6	35.42	0	0.00	35.95	6	3,567	0.17%
2019/09/12	6	35.73	32	35.43	36.15	-26	3,531	-0.74%
2019/09/10	27	34.89	0	0.00	34.80	27	3,423	0.79%
2019/09/09	17.1	36.85	43	37.64	35.70	-25.9	3,350	-0.77%
2019/09/06	37	36.04	14	35.95	36.60	23	3,022	0.76%
2019/09/05	3	34.85	0	0.00	34.85	3	2,852	0.11%
2019/09/04	10.1	34.85	10	35.17	35.20	0.1	2,855	0.00%
2019/09/03	0	0.00	1	35.25	35.20	-1	2,837	-0.04%
2019/09/02	0.1	34.80	0	0.00	34.80	0.1	2,785	0.00%
2019/08/30	4	34.84	5	34.98	34.65	-1	2,772	-0.04%
2019/08/29	0	0.00	3	34.45	34.50	-3	2,747	-0.11%
2019/08/28	3	33.85	3	34.35	34.30	0	2,732	0.00%
2019/08/27	0	0.00	5	33.90	33.75	-5	2,691	-0.19%
2019/08/26	4	33.45	0	0.00	33.35	4	2,671	0.15%
2019/08/23	0	0.00	5	35.58	35.30	-5	2,631	-0.19%
2019/08/22	5	35.71	16	35.22	35.75	-11	2,602	-0.42%
2019/08/20	0	0.00	1	35.00	35.05	-1	2,497	-0.04%
2019/08/19	5	34.99	34	34.99	35.05	-29	2,432	-1.19%
2019/08/16	8	32.71	4	32.83	32.90	4	2,354	0.17%
2019/08/13	0	0.00	1	31.75	31.90	-1	2,342	-0.04%
2019/08/12	0	0.00	1	31.90	31.90	-1	2,381	-0.04%
2019/08/08	1	32.10	1	32.30	32.00	0	2,394	0.00%
2019/08/06	0	0.00	1	30.45	30.50	-1	2,497	-0.04%
2019/08/05	1	31.00	11	31.07	30.80	-10	2,551	-0.39%
2019/08/02	1	31.80	2	32.10	31.80	-1	2,666	-0.04%
2019/07/31	5	33.41	2	33.40	34.00	3	2,807	0.11%
2019/07/30	19	35.02	0	0.00	35.15	19	2,822	0.67%
2019/07/29	5	35.70	0	0.00	35.65	5	2,808	0.18%
2019/07/25	5	34.70	0	0.00	35.30	5	2,875	0.17%
2019/07/22	6	35.23	1	35.15	35.15	5	3,052	0.16%
2019/07/19	10	35.25	2.5	35.14	35.10	7.5	3,036	0.25%
2019/07/16	1	35.60	0	0.00	35.10	1	3,048	0.03%
2019/07/12	0	0.00	2	35.90	35.80	-2	3,119	-0.06%
2019/07/11	5	36.07	1	36.35	36.80	4	3,099	0.13%
2019/07/10	3	33.87	5.1	34.09	35.80	-2.1	2,908	-0.07%
2019/07/04	0	0.00	5	32.50	32.90	-5	3,180	-0.16%
2019/07/02	0	0.00	0.1	32.40	32.30	-0.1	3,420	0.00%
2019/06/28	0	0.00	20	31.65	31.65	-20	3,864	-0.52%
2019/06/27	0	0.00	2.1	31.80	31.70	-2.1	3,904	-0.05%
2019/06/25	5	31.60	0	0.00	31.45	5	4,004	0.12%
2019/06/20	0	0.00	5	31.96	32.35	-5	4,331	-0.12%
2019/06/14	1	31.50	0	0.00	31.55	1	4,557	0.02%
2019/06/13	1	31.80	3	31.50	31.50	-2	4,625	-0.04%
2019/06/12	0	0.00	10	31.55	32.95	-10	4,701	-0.21%
2019/06/11	0	0.00	10	31.30	31.15	-10	4,830	-0.21%
2019/06/10	0	0.00	1	31.10	31.00	-1	5,174	-0.02%
2019/06/03	15	31.50	1	31.80	31.50	14	6,445	0.22%
2019/05/31	3	32.10	2	32.00	32.05	1	6,806	0.01%
2019/05/30	1	31.20	0	0.00	31.40	1	7,087	0.01%
2019/05/28	1	31.75	1	30.50	30.50	0	7,127	0.00%
2019/05/24	4	31.24	14	31.30	31.60	-10	7,203	-0.14%
2019/05/23	2	31.40	0	0.00	30.90	2	7,217	0.03%
2019/05/20	15	31.94	17	31.94	32.10	-2	7,191	-0.03%
2019/05/17	5	31.79	2	31.80	31.55	3	7,296	0.04%
2019/05/16	11	33.34	13	33.20	32.85	-2	7,308	-0.03%
2019/05/15	6	33.83	9	33.87	33.95	-3	7,297	-0.04%
2019/05/14	2	31.95	0	0.00	33.00	2	7,285	0.03%
2019/05/13	10	33.15	9	33.12	32.80	1	7,185	0.01%
2019/05/10	18	34.05	17	34.85	33.70	1	7,109	0.01%
2019/05/09	4	35.25	4	35.30	35.45	0	6,976	0.00%
2019/05/08	13	35.63	13	35.88	35.35	0	6,904	0.00%
2019/05/07	7	37.56	5	38.05	37.35	2	6,796	0.03%
2019/05/06	2	38.15	4	38.16	37.90	-2	6,747	-0.03%
2019/05/03	6	38.29	5	38.17	39.00	1	6,703	0.01%
2019/05/02	7	38.53	14	38.75	38.80	-7	6,634	-0.11%
2019/04/30	9	36.90	17	36.84	37.50	-8	6,546	-0.12%
2019/04/29	28	38.88	7	37.91	37.50	21	6,501	0.32%
2019/04/26	6	38.42	11	39.01	38.95	-5	6,379	-0.08%
2019/04/25	7	38.08	2	38.23	37.95	5	6,240	0.08%
2019/04/24	1	37.85	1	37.95	37.85	0	6,232	0.00%
2019/04/23	12	38.03	7	38.30	37.95	5	6,208	0.08%
2019/04/22	8	38.17	14	38.78	38.65	-6	6,181	-0.10%
2019/04/19	22	37.79	13	38.03	37.70	9	6,119	0.15%
2019/04/18	24	38.54	14	39.73	38.25	10	6,016	0.17%
2019/04/17	11	39.29	0	0.00	39.20	11	5,932	0.19%
2019/04/16	9	39.44	0	0.00	39.50	9	5,834	0.15%
2019/04/15	3	38.80	5	39.48	40.20	-2	5,761	-0.03%
2019/04/12	22	39.05	10	39.25	38.95	12	5,677	0.21%
2019/04/11	9	40.39	12	40.14	40.05	-3	5,554	-0.05%
2019/04/10	17	41.72	0	0.00	41.10	17	5,459	0.31%
2019/04/09	44	42.35	43	42.55	42.90	1	5,339	0.02%
2019/04/08	18	44.82	5.2	44.41	43.05	12.8	5,252	0.24%
2019/04/03	14	42.62	23	42.95	43.45	-9	5,053	-0.18%
2019/04/02	30	39.53	43	39.84	39.50	-13	4,620	-0.28%
2019/04/01	42	38.96	1	39.80	39.00	41	4,567	0.90%
2019/03/29	3	39.20	41	39.34	39.20	-38	4,523	-0.84%
2019/03/28	1	39.05	0	0.00	39.05	1	4,497	0.02%
2019/03/27	11	39.98	6	40.30	40.75	5	4,438	0.11%
2019/03/26	2	39.20	3	39.57	39.00	-1	4,258	-0.02%
2019/03/21	0	0.00	12	38.57	38.65	-12	3,975	-0.30%
2019/03/19	1	38.00	0	0.00	38.00	1	3,894	0.03%
2019/03/18	2	38.30	0	0.00	38.65	2	3,804	0.05%
2019/03/15	8	39.86	2	40.00	38.50	6	3,726	0.16%
2019/03/14	1	39.45	3	39.88	40.65	-2	3,582	-0.06%
2019/03/13	15	39.32	49	39.24	40.30	-34	3,419	-0.99%
2019/03/12	65	39.00	56	39.47	37.55	9	3,078	0.29%
2019/03/11	15	37.16	31	37.88	38.60	-16	2,521	-0.63%
2019/03/07	10	34.21	14	34.39	35.10	-4	2,108	-0.19%
2019/03/06	14	32.91	20	33.50	34.70	-6	1,888	-0.32%
2019/03/04	1	29.20	1	29.10	30.40	0	1,261	0.00%
2019/02/27	10	28.70	0	0.00	28.80	10	1,193	0.84%
2019/02/26	0	0.00	3	28.30	28.35	-3	1,179	-0.25%
2019/02/22	3	27.35	0	0.00	27.30	3	1,125	0.27%
2019/02/19	0	0.00	3	28.00	28.00	-3	1,301	-0.23%
2019/02/15	3	26.70	0	0.00	26.90	3	1,301	0.23%
2019/02/13	0	0.00	3	25.15	25.05	-3	1,222	-0.25%
2019/01/11	0	0.00	6	23.65	23.70	-6	1,230	-0.49%
2019/01/08	0	0.00	7	23.12	22.95	-7	1,237	-0.57%
2019/01/03	0	0.00	3	23.30	23.10	-3	1,296	-0.23%
2018/12/26	0	0.00	5	24.00	23.60	-5	1,347	-0.37%
2018/12/25	3	23.40	0	0.00	23.85	3	1,351	0.22%
2018/12/24	0.1	24.00	3	24.10	24.05	-2.9	1,352	-0.21%
2018/12/22	3	23.80	0	0.00	23.70	3	1,351	0.22%
2018/12/20	3	23.20	1	23.05	22.95	2	1,353	0.15%
2018/12/19	1	23.90	0	0.00	23.70	1	1,348	0.07%
2018/12/18	5	23.95	5	23.95	23.85	0	1,350	0.00%
2018/12/17	16	24.33	0	0.00	24.35	16	1,433	1.12%
2018/12/06	0	0.00	3	24.48	24.30	-3	1,444	-0.21%
2018/12/04	2	25.65	0	0.00	25.65	2	1,453	0.14%
2018/12/03	1	25.15	0	0.00	25.25	1	1,434	0.07%
2018/11/21	0	0.00	3	24.00	24.10	-3	1,312	-0.23%
2018/10/12	0	0.00	1	21.60	21.75	-1	1,115	-0.09%
2018/10/11	6	22.38	0	0.00	21.85	6	1,110	0.54%
2018/10/08	1	23.90	0	0.00	24.20	1	1,059	0.09%
2018/10/05	2	24.90	0	0.00	24.30	2	1,052	0.19%
2018/10/03	1	26.05	0	0.00	26.05	1	1,021	0.10%
2018/09/25	0	0.00	1	26.00	25.90	-1	1,029	-0.10%
2018/09/21	2	26.20	0	0.00	25.85	2	1,029	0.19%
2018/09/14	0.1	27.50	0	0.00	27.40	0.1	919	0.01%
2018/09/10	3	26.75	0	0.00	27.05	3	937	0.32%
2018/09/05	1	27.95	0	0.00	27.75	1	944	0.11%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/15	2	27.20	0	0.00	28.30	2	1,018	0.20%
2018/08/13	3	29.70	0	0.00	29.80	3	967	0.31%
2018/08/02	4	30.90	0	0.00	30.80	4	1,054	0.38%
2018/07/27	2	33.05	0	0.00	33.00	2	1,061	0.19%
2018/07/17	1	31.70	0	0.00	31.90	1	1,083	0.09%
2018/07/06	5	30.90	0	0.00	30.65	5	1,088	0.46%
2018/07/05	2	32.10	0	0.00	31.80	2	1,073	0.19%
2018/07/02	1	33.00	10	32.90	32.55	-9	1,095	-0.82%
2018/06/26	5	33.70	0	0.00	33.00	5	1,081	0.46%
2018/06/25	3	34.05	0	0.00	34.00	3	1,063	0.28%
2018/06/22	3	34.45	0	0.00	34.45	3	1,049	0.29%
2018/06/20	2	35.13	1	35.15	35.15	1	1,036	0.10%
2018/06/19	3	35.65	0	0.00	35.55	3	1,031	0.29%
2018/06/15	0	0.00	10	35.90	36.80	-10	1,008	-0.99%
2018/06/13	2	36.18	0	0.00	35.95	2	991	0.20%
2018/06/08	4	36.30	0	0.00	36.05	4	964	0.41%
2018/06/07	3	36.50	2	36.00	36.30	1	961	0.10%
2018/06/06	10	35.75	0	0.00	35.65	10	942	1.06%
2018/05/29	2	35.45	0	0.00	35.40	2	969	0.21%
2018/05/28	14	35.12	0	0.00	35.35	14	975	1.43%
2018/05/16	2	35.85	0	0.00	35.55	2	991	0.20%
2018/04/30	3	38.30	0	0.00	38.75	3	990	0.30%
2018/04/26	2	39.40	0	0.00	39.45	2	994	0.20%
2018/03/28	0	0.00	1	41.05	41.05	-1	1,215	-0.08%
2018/03/26	2	40.40	0	0.00	40.35	2	1,239	0.16%
2018/03/19	0	0.00	0.1	42.40	42.40	-0.1	1,537	0.00%
2018/03/16	0	0.00	1	42.70	42.55	-1	1,616	-0.06%
2018/03/15	0	0.00	2	43.15	43.10	-2	1,668	-0.12%
2018/03/07	3	43.05	0	0.00	42.85	3	1,843	0.16%
2018/02/21	2	41.30	0	0.00	41.55	2	2,072	0.10%
2018/02/12	5	41.30	0.2	41.20	41.15	4.8	2,110	0.23%
2018/02/09	1	41.10	1	41.10	41.10	0	2,135	0.00%
2018/02/02	2	46.35	0	0.00	46.95	2	2,198	0.09%
2018/01/23	0	0.00	2	47.00	46.75	-2	2,552	-0.08%
2018/01/18	0	0.00	8	47.63	47.60	-8	2,692	-0.30%
2018/01/17	0	0.00	10	47.45	47.40	-10	2,887	-0.35%
2018/01/16	0	0.00	15	47.54	47.60	-15	2,913	-0.51%
2018/01/11	2	47.50	0	0.00	47.05	2	3,037	0.07%
2018/01/09	5	48.00	0	0.00	48.00	5	3,122	0.16%
2018/01/08	2	48.90	0	0.00	48.70	2	3,146	0.06%
2018/01/02	2	49.40	0	0.00	49.30	2	3,458	0.06%